Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	0.67	0.67	0.65	0.65	0.65	1.56%	18,000
Aug 10, 2026	0.67	0.67	0.64	0.64	0.64	-3.03%	57,500
Aug 7, 2026	0.66	0.68	0.66	0.66	0.66	3.13%	30,000
Aug 6, 2026	0.65	0.65	0.64	0.64	0.64	-1.54%	23,500
Aug 5, 2026	0.65	0.67	0.65	0.65	0.65	-2.40%	19,000
Aug 4, 2026	0.67	0.67	0.64	0.67	0.67	2.15%	31,500
Aug 3, 2026	0.63	0.66	0.63	0.65	0.65	-1.51%	4,500
Jul 31, 2026	0.68	0.70	0.66	0.66	0.66	-	24,500
Jul 30, 2026	0.68	0.69	0.66	0.66	0.66	-6.23%	14,000
Jul 29, 2026	0.71	0.71	0.67	0.71	0.71	2.62%	14,000
Jul 28, 2026	0.68	0.69	0.68	0.69	0.69	-1.71%	2,500
Jul 27, 2026	0.70	0.70	0.70	0.70	0.70	-0.28%	6,500
Jul 24, 2026	0.71	0.71	0.68	0.70	0.70	-1.13%	26,500
Jul 23, 2026	0.74	0.74	0.71	0.71	0.71	-2.74%	17,500
Jul 22, 2026	0.71	0.73	0.70	0.73	0.73	2.82%	6,500
Jul 21, 2026	0.71	0.71	0.71	0.71	0.71	-2.74%	3,000
Jul 20, 2026	0.71	0.73	0.71	0.73	0.73	-	3,000
Jul 17, 2026	0.69	0.73	0.69	0.73	0.73	7.04%	48,000
Jul 16, 2026	0.68	0.68	0.68	0.68	0.68	1.49%	5,000
Jul 15, 2026	0.67	0.67	0.67	0.67	0.67	-	5,000
Jul 14, 2026	0.67	0.67	0.67	0.67	0.67	-1.18%	2,000
Jul 13, 2026	0.68	0.69	0.68	0.68	0.68	-2.86%	11,500
Jul 10, 2026	0.71	0.71	0.70	0.70	0.70	-1.69%	26,000
Jul 9, 2026	0.71	0.71	0.71	0.71	0.71	-3.00%	2,000
Jul 8, 2026	0.73	0.74	0.73	0.73	0.73	1.94%	3,500
Jul 7, 2026	0.71	0.74	0.71	0.72	0.72	1.41%	6,500
Jul 6, 2026	0.74	0.74	0.71	0.71	0.71	-1.93%	34,500
Jul 3, 2026	0.73	0.75	0.72	0.72	0.72	-2.43%	25,500
Jul 2, 2026	0.76	0.76	0.74	0.74	0.74	-	1,000
Jul 1, 2026	0.76	0.76	0.74	0.74	0.74	-2.62%	9,000
Jun 30, 2026	0.72	0.76	0.72	0.76	0.76	1.60%	15,000
Jun 29, 2026	0.68	0.75	0.68	0.75	0.75	4.75%	22,000
Jun 26, 2026	0.69	0.72	0.68	0.72	0.72	-	19,500
Jun 25, 2026	0.74	0.76	0.70	0.72	0.72	-0.56%	17,000
Jun 24, 2026	0.74	0.77	0.72	0.72	0.72	-4.76%	18,500
Jun 23, 2026	0.74	0.76	0.74	0.76	0.76	1.34%	15,000
Jun 22, 2026	0.75	0.76	0.75	0.75	0.75	-1.84%	8,000
Jun 19, 2026	0.76	0.76	0.74	0.76	0.76	-2.56%	9,000
Jun 18, 2026	0.78	0.78	0.78	0.78	0.78	-	10,000
Jun 17, 2026	0.76	0.78	0.74	0.78	0.78	0.78%	24,000
Jun 16, 2026	0.77	0.77	0.77	0.77	0.77	-	7,000
Jun 15, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	30,000
Jun 12, 2026	0.78	0.78	0.78	0.78	0.78	-0.76%	13,000
Jun 11, 2026	0.78	0.82	0.78	0.79	0.79	-	28,000
Jun 10, 2026	0.81	0.81	0.79	0.79	0.79	-0.50%	21,500
Jun 9, 2026	0.81	0.82	0.79	0.79	0.79	-2.46%	24,500
Jun 8, 2026	0.82	0.82	0.78	0.81	0.81	1.75%	8,000
Jun 5, 2026	0.79	0.80	0.79	0.80	0.80	-0.50%	2,000
Jun 4, 2026	0.81	0.82	0.80	0.80	0.80	-	20,500
Jun 3, 2026	0.77	0.81	0.73	0.80	0.80	0.50%	42,000